Hot Features
프리미엄
Euronext France 20 40 Challengers EW Decrement 55 (FRECH)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.84 | 1.95499728473 | 1270.59 | 1307.43 | 1265.78 | 0 | 0 | IX |
| 4 | 58.32 | 4.71421296409 | 1237.11 | 1307.43 | 1208.51 | 0 | 0 | IX |
| 12 | 35.72 | 2.83557326686 | 1259.71 | 1307.43 | 1194.65 | 0 | 0 | IX |
| 26 | -13.05 | -0.997340425532 | 1308.48 | 1327.98 | 1194.65 | 0 | 0 | IX |
| 52 | -82.26 | -5.9708642728 | 1377.69 | 1458.34 | 1194.65 | 0 | 0 | IX |
| 156 | -272.71 | -17.3906666497 | 1568.14 | 1620.47 | 1166.3 | 0 | 0 | IX |
| 260 | -181.88 | -12.3115662928 | 1477.31 | 1647.12 | 811.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1302.56 | 10.6 | 0.82 | 1290.89 | 1307.43 | 1290.89 | 0 |
| 1737999000 | 1291.96 | 7.6 | 0.59 | 1277.48 | 1296.33 | 1277.02 | 0 |
| 1737739800 | 1284.3599 | 11.12 | 0.87 | 1285.05 | 1296.77 | 1280.03 | 0 |
| 1737653400 | 1273.24 | 1.94 | 0.15 | 1267.6199 | 1273.63 | 1265.78 | 0 |
| 1737567000 | 1271.3 | 0 | 0.00 | 1271.3 | 1271.3 | 1271.3 | 0 |
| 1737480600 | 1271.3 | 1.87 | 0.15 | 1265.3599 | 1271.3 | 1263.38 | 0 |
| 1737394200 | 1269.43 | 8.11 | 0.64 | 1263.52 | 1273.3699 | 1260.74 | 0 |
| 1737135000 | 1261.32 | 10.59 | 0.85 | 1257.92 | 1265.74 | 1255.6 | 0 |
| 1737048600 | 1250.73 | 7.8 | 0.63 | 1251.93 | 1252.8 | 1243.51 | 0 |
| 1736962200 | 1242.93 | 18.62 | 1.52 | 1233.1 | 1246.02 | 1229.54 | 0 |
| 1736875800 | 1224.31 | 3.19 | 0.26 | 1234.85 | 1239.15 | 1224.08 | 0 |
| 1736789400 | 1221.1199 | -3.58 | -0.29 | 1218.67 | 1224.45 | 1211.44 | 0 |
| 1736530200 | 1224.7 | -8.95 | -0.73 | 1233.68 | 1239.94 | 1224.06 | 0 |
| 1736443800 | 1233.65 | 2.71 | 0.22 | 1225.26 | 1235.63 | 1222.8 | 0 |
| 1736357400 | 1230.94 | -4.89 | -0.40 | 1235.8599 | 1239.6 | 1219.82 | 0 |
| 1736271000 | 1235.83 | 1.09 | 0.09 | 1236.69 | 1243.39 | 1228.81 | 0 |
| 1736184600 | 1234.74 | 23.99 | 1.98 | 1215.83 | 1241.09 | 1214.49 | 0 |
| 1735925400 | 1210.75 | -20.33 | -1.65 | 1230.82 | 1230.84 | 1208.51 | 0 |
| 1735839000 | 1231.08 | -3.31 | -0.27 | 1237.1099 | 1242.54 | 1221.63 | 0 |
| 1735666200 | 1234.39 | 11.99 | 0.98 | 1219.92 | 1236.39 | 1219.92 | 0 |
| 1735579800 | 1222.4 | -6.21 | -0.51 | 1226.5 | 1232.06 | 1220.3 | 0 |
| 1735320600 | 1228.6099 | 7.36 | 0.60 | 1223.8 | 1229.73 | 1220.6199 | 0 |
| 1735061400 | 1221.25 | 5.96 | 0.49 | 1220.3 | 1228.14 | 1220.3 | 0 |
| 1734975000 | 1215.29 | -2.72 | -0.22 | 1215.8 | 1220.3699 | 1212.33 | 0 |
| 1734715800 | 1218.01 | 0.46 | 0.04 | 1206.6099 | 1218.24 | 1200.99 | 0 |
| 1734629400 | 1217.55 | -16.28 | -1.32 | 1213.57 | 1224.04 | 1212.59 | 0 |
| 1734543000 | 1233.83 | 6.04 | 0.49 | 1233.96 | 1238.48 | 1229.68 | 0 |
| 1734456600 | 1227.79 | -8.81 | -0.71 | 1230.53 | 1236.02 | 1227.13 | 0 |
| 1734370200 | 1236.6 | -10.47 | -0.84 | 1244.71 | 1245.7 | 1229.24 | 0 |
| 1734111000 | 1247.07 | -3.47 | -0.28 | 1248.82 | 1255.27 | 1245.13 | 0 |
| 1734024600 | 1250.54 | 0.21 | 0.02 | 1253.04 | 1255.31 | 1247.72 | 0 |
| 1733938200 | 1250.33 | 0.31 | 0.02 | 1247.51 | 1253.92 | 1245.5 | 0 |
| 1733851800 | 1250.02 | -9.24 | -0.73 | 1254.51 | 1255.59 | 1248.75 | 0 |
| 1733765400 | 1259.26 | 10.6 | 0.85 | 1257.13 | 1265.54 | 1254.08 | 0 |
| 1733506200 | 1248.66 | 16.73 | 1.36 | 1232.66 | 1252.39 | 1232.5 | 0 |
| 1733419800 | 1231.93 | 20.69 | 1.71 | 1211.18 | 1232.49 | 1211.18 | 0 |
| 1733333400 | 1211.24 | 5.57 | 0.46 | 1204.23 | 1217.35 | 1204.21 | 0 |
| 1733247000 | 1205.67 | -2.33 | -0.19 | 1210.91 | 1219.98 | 1202.92 | 0 |
| 1733160600 | 1208 | -12.47 | -1.02 | 1205.51 | 1221.6 | 1202.41 | 0 |
| 1732901400 | 1220.47 | 5.06 | 0.42 | 1211.66 | 1221 | 1210 | 0 |
| 1732815000 | 1215.41 | 9.98 | 0.83 | 1207.79 | 1219.17 | 1207.79 | 0 |
| 1732728600 | 1205.43 | -10.04 | -0.83 | 1206.34 | 1206.34 | 1194.65 | 0 |
| 1732642200 | 1215.47 | -12.71 | -1.03 | 1216.45 | 1226.14 | 1213.74 | 0 |
| 1732555800 | 1228.18 | 5.96 | 0.49 | 1231.26 | 1234.03 | 1215.3599 | 0 |
| 1732296600 | 1222.22 | 3.47 | 0.28 | 1222.66 | 1226.3699 | 1204.83 | 0 |
| 1732210200 | 1218.75 | -1.8 | -0.15 | 1220.74 | 1221.18 | 1205.4 | 0 |
| 1732123800 | 1220.55 | -3.46 | -0.28 | 1231.8 | 1232.8 | 1219.57 | 0 |
| 1732037400 | 1224.01 | -7.45 | -0.60 | 1233.3 | 1237.08 | 1209.54 | 0 |
| 1731951000 | 1231.46 | 0.68 | 0.06 | 1230.6199 | 1236.8 | 1226.45 | 0 |
| 1731691800 | 1230.78 | -4.24 | -0.34 | 1228.76 | 1243.97 | 1227.3699 | 0 |
| 1731605400 | 1235.02 | 16.85 | 1.38 | 1227.24 | 1239.29 | 1219.03 | 0 |
| 1731519000 | 1218.17 | -12.19 | -0.99 | 1226.69 | 1230.89 | 1210.44 | 0 |
| 1731432600 | 1230.3599 | -28.47 | -2.26 | 1245.71 | 1246.97 | 1228.24 | 0 |
| 1731346200 | 1258.83 | 8.38 | 0.67 | 1257.51 | 1265.6099 | 1255.35 | 0 |
| 1731087000 | 1250.45 | -10.5 | -0.83 | 1258.23 | 1260.17 | 1248.78 | 0 |
| 1731000600 | 1260.95 | 11.25 | 0.90 | 1251.6 | 1264.72 | 1245.13 | 0 |
| 1730914200 | 1249.7 | -3.88 | -0.31 | 1259.71 | 1279.27 | 1243.5 | 0 |
| 1730827800 | 1253.58 | 6.3 | 0.51 | 1251.43 | 1257.66 | 1248.28 | 0 |
| 1730741400 | 1247.28 | -3.96 | -0.32 | 1246.47 | 1257.33 | 1244.58 | 0 |
| 1730482200 | 1251.24 | 7.21 | 0.58 | 1243.48 | 1255.14 | 1243.48 | 0 |
| 1730395800 | 1244.03 | 2.63 | 0.21 | 1240.8599 | 1246.53 | 1236.71 | 0 |
| 1730309400 | 1241.4 | -19.09 | -1.51 | 1246.45 | 1251.85 | 1236.33 | 0 |
| 1730223000 | 1260.49 | -3.35 | -0.27 | 1269.48 | 1275.71 | 1259.5 | 0 |
